Solana (SOL) Price History 2021
In 2021, Solana opened at $1.5088 and closed the year at $169.99, a change of +11,166.57%. The highest price was $259.90 and the lowest $1.4990.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2021 | $172.53 | $177.65 | $167.67 | $169.99 | 1.47% |
| Dec 30, 2021 | $170.65 | $175.74 | $168.17 | $172.52 | 1.10% |
| Dec 29, 2021 | $177.28 | $180.62 | $170.01 | $170.63 | 3.75% |
| Dec 28, 2021 | $195.68 | $195.68 | $176.20 | $177.32 | 9.38% |
| Dec 27, 2021 | $197.85 | $204.75 | $194.71 | $195.67 | 1.10% |
| Dec 26, 2021 | $193.03 | $200.59 | $190.22 | $197.81 | 2.48% |
| Dec 25, 2021 | $190.37 | $195.00 | $189.08 | $193.10 | 1.43% |
| Dec 24, 2021 | $190.08 | $197.55 | $184.14 | $190.36 | 0.15% |
| Dec 23, 2021 | $178.38 | $193.50 | $175.64 | $190.03 | 6.53% |
| Dec 22, 2021 | $179.62 | $187.55 | $177.05 | $178.40 | 0.68% |
| Dec 21, 2021 | $173.90 | $182.54 | $170.27 | $179.63 | 3.29% |
| Dec 20, 2021 | $179.90 | $181.18 | $168.49 | $173.90 | 3.34% |
| Dec 19, 2021 | $182.78 | $189.43 | $177.99 | $179.93 | 1.56% |
| Dec 18, 2021 | $175.48 | $184.24 | $170.96 | $182.78 | 4.16% |
| Dec 17, 2021 | $176.89 | $182.50 | $167.88 | $175.51 | 0.78% |
| Dec 16, 2021 | $178.53 | $189.00 | $174.37 | $176.86 | 0.94% |
| Dec 15, 2021 | $161.25 | $182.64 | $156.81 | $178.52 | 10.71% |
| Dec 14, 2021 | $155.20 | $163.35 | $149.60 | $161.26 | 3.90% |
| Dec 13, 2021 | $172.83 | $172.83 | $148.04 | $155.21 | 10.19% |
| Dec 12, 2021 | $172.15 | $176.85 | $167.64 | $172.80 | 0.38% |
| Dec 11, 2021 | $167.39 | $173.80 | $161.33 | $172.15 | 2.84% |
| Dec 10, 2021 | $181.08 | $184.60 | $167.00 | $167.39 | 7.56% |
| Dec 9, 2021 | $194.61 | $196.60 | $178.64 | $181.11 | 6.94% |
| Dec 8, 2021 | $190.24 | $196.27 | $183.50 | $194.61 | 2.30% |
| Dec 7, 2021 | $193.57 | $204.10 | $187.26 | $190.19 | 1.75% |
| Dec 6, 2021 | $196.49 | $197.71 | $176.17 | $193.56 | 1.49% |
| Dec 5, 2021 | $200.68 | $204.51 | $181.44 | $196.43 | 2.12% |
| Dec 4, 2021 | $211.65 | $212.62 | $169.00 | $200.67 | 5.19% |
| Dec 3, 2021 | $233.59 | $239.37 | $204.68 | $211.65 | 9.39% |
| Dec 2, 2021 | $229.81 | $243.12 | $220.00 | $233.60 | 1.65% |
| Dec 1, 2021 | $208.52 | $232.63 | $207.89 | $229.81 | 10.21% |
| Nov 30, 2021 | $204.10 | $218.28 | $199.55 | $208.53 | 2.17% |
| Nov 29, 2021 | $200.71 | $212.75 | $199.63 | $204.09 | 1.68% |
| Nov 28, 2021 | $192.74 | $202.10 | $180.93 | $200.69 | 4.12% |
| Nov 27, 2021 | $192.37 | $199.39 | $190.61 | $192.74 | 0.19% |
| Nov 26, 2021 | $209.94 | $210.53 | $182.70 | $192.42 | 8.35% |
| Nov 25, 2021 | $205.76 | $216.35 | $201.93 | $209.97 | 2.05% |
| Nov 24, 2021 | $221.76 | $222.47 | $200.14 | $205.70 | 7.24% |
| Nov 23, 2021 | $215.58 | $226.08 | $210.91 | $221.75 | 2.86% |
| Nov 22, 2021 | $230.56 | $231.99 | $211.60 | $215.59 | 6.49% |
| Nov 21, 2021 | $217.64 | $240.00 | $210.53 | $230.51 | 5.91% |
| Nov 20, 2021 | $215.25 | $221.17 | $205.84 | $217.63 | 1.11% |
| Nov 19, 2021 | $195.19 | $219.59 | $188.99 | $215.25 | 10.28% |
| Nov 18, 2021 | $218.90 | $222.78 | $186.50 | $195.01 | 10.91% |
| Nov 17, 2021 | $219.09 | $222.44 | $209.53 | $218.94 | 0.07% |
| Nov 16, 2021 | $238.18 | $238.21 | $213.81 | $219.04 | 8.04% |
| Nov 15, 2021 | $238.63 | $246.36 | $234.49 | $238.20 | 0.18% |
| Nov 14, 2021 | $241.58 | $242.00 | $230.40 | $238.64 | 1.22% |
| Nov 13, 2021 | $228.46 | $241.97 | $224.79 | $241.59 | 5.75% |
| Nov 12, 2021 | $233.34 | $239.09 | $220.83 | $228.48 | 2.08% |
| Nov 11, 2021 | $233.06 | $246.50 | $229.40 | $233.37 | 0.13% |
| Nov 10, 2021 | $239.06 | $248.00 | $217.50 | $233.09 | 2.50% |
| Nov 9, 2021 | $248.27 | $253.22 | $237.62 | $239.04 | 3.72% |
| Nov 8, 2021 | $249.62 | $253.30 | $240.68 | $248.26 | 0.54% |
| Nov 7, 2021 | $258.41 | $258.66 | $245.65 | $249.68 | 3.38% |
| Nov 6, 2021 | $236.04 | $259.90 | $234.79 | $258.44 | 9.49% |
| Nov 5, 2021 | $247.06 | $248.84 | $230.34 | $236.06 | 4.45% |
| Nov 4, 2021 | $243.37 | $250.50 | $234.00 | $247.07 | 1.52% |
| Nov 3, 2021 | $220.81 | $247.00 | $215.69 | $243.37 | 10.22% |
| Nov 2, 2021 | $203.91 | $222.22 | $200.97 | $220.82 | 8.29% |
| Nov 1, 2021 | $202.53 | $211.66 | $197.70 | $203.90 | 0.68% |
| Oct 31, 2021 | $195.69 | $205.00 | $185.31 | $202.49 | 3.47% |
| Oct 30, 2021 | $200.36 | $200.62 | $187.30 | $195.70 | 2.33% |
| Oct 29, 2021 | $195.37 | $205.22 | $194.45 | $200.41 | 2.58% |
| Oct 28, 2021 | $184.45 | $201.38 | $181.64 | $195.42 | 5.95% |
| Oct 27, 2021 | $199.87 | $205.49 | $176.94 | $184.49 | 7.70% |
| Oct 26, 2021 | $209.73 | $214.20 | $196.36 | $199.85 | 4.71% |
| Oct 25, 2021 | $202.15 | $218.93 | $198.00 | $209.70 | 3.73% |
| Oct 24, 2021 | $197.75 | $204.86 | $185.22 | $202.14 | 2.22% |
| Oct 23, 2021 | $196.29 | $205.78 | $191.86 | $197.75 | 0.74% |
| Oct 22, 2021 | $190.46 | $215.10 | $187.96 | $196.29 | 3.06% |
| Oct 21, 2021 | $176.72 | $194.21 | $176.70 | $190.50 | 7.80% |
| Oct 20, 2021 | $155.77 | $176.87 | $155.00 | $176.72 | 13.45% |
| Oct 19, 2021 | $157.12 | $159.45 | $153.06 | $155.78 | 0.85% |
| Oct 18, 2021 | $160.11 | $162.98 | $154.91 | $157.12 | 1.87% |
| Oct 17, 2021 | $157.54 | $167.65 | $153.13 | $160.12 | 1.64% |
| Oct 16, 2021 | $163.15 | $164.80 | $156.36 | $157.54 | 3.44% |
| Oct 15, 2021 | $150.01 | $165.75 | $146.68 | $163.18 | 8.78% |
| Oct 14, 2021 | $148.05 | $155.65 | $147.27 | $150.02 | 1.33% |
| Oct 13, 2021 | $152.35 | $155.56 | $144.28 | $148.04 | 2.83% |
| Oct 12, 2021 | $144.79 | $153.50 | $137.61 | $152.32 | 5.20% |
| Oct 11, 2021 | $147.56 | $154.00 | $140.24 | $144.77 | 1.89% |
| Oct 10, 2021 | $156.80 | $158.50 | $145.55 | $147.55 | 5.90% |
| Oct 9, 2021 | $158.88 | $161.54 | $154.18 | $156.84 | 1.28% |
| Oct 8, 2021 | $154.26 | $168.97 | $152.39 | $158.86 | 2.98% |
| Oct 7, 2021 | $153.90 | $161.42 | $150.34 | $154.26 | 0.23% |
| Oct 6, 2021 | $164.64 | $165.42 | $150.10 | $153.87 | 6.54% |
| Oct 5, 2021 | $167.13 | $170.18 | $159.68 | $164.62 | 1.50% |
| Oct 4, 2021 | $172.99 | $173.34 | $162.00 | $167.13 | 3.39% |
| Oct 3, 2021 | $169.00 | $177.79 | $165.58 | $172.98 | 2.36% |
| Oct 2, 2021 | $161.62 | $175.00 | $156.06 | $168.98 | 4.55% |
| Oct 1, 2021 | $141.38 | $164.95 | $138.25 | $161.56 | 14.27% |
| Sep 30, 2021 | $135.24 | $142.95 | $134.02 | $141.37 | 4.53% |
| Sep 29, 2021 | $132.22 | $140.17 | $131.12 | $135.25 | 2.29% |
| Sep 28, 2021 | $136.34 | $139.40 | $128.17 | $132.20 | 3.04% |
| Sep 27, 2021 | $135.70 | $148.92 | $133.72 | $136.35 | 0.48% |
| Sep 26, 2021 | $136.05 | $140.81 | $124.80 | $135.64 | 0.30% |
| Sep 25, 2021 | $139.11 | $144.18 | $133.54 | $136.06 | 2.19% |
| Sep 24, 2021 | $149.90 | $151.20 | $128.15 | $139.13 | 7.18% |
| Sep 23, 2021 | $148.02 | $152.50 | $142.92 | $149.91 | 1.28% |
| Sep 22, 2021 | $124.30 | $151.36 | $122.10 | $148.02 | 19.08% |
| Sep 21, 2021 | $132.77 | $144.64 | $116.00 | $124.29 | 6.39% |
| Sep 20, 2021 | $152.78 | $153.43 | $130.26 | $132.77 | 13.10% |
| Sep 19, 2021 | $169.22 | $170.96 | $150.60 | $152.76 | 9.73% |
| Sep 18, 2021 | $147.59 | $171.47 | $144.10 | $169.22 | 14.66% |
| Sep 17, 2021 | $152.30 | $153.55 | $134.00 | $147.58 | 3.10% |
| Sep 16, 2021 | $158.77 | $163.50 | $147.35 | $152.29 | 4.08% |
| Sep 15, 2021 | $158.72 | $166.50 | $153.69 | $158.79 | 0.04% |
| Sep 14, 2021 | $169.54 | $171.83 | $142.60 | $158.88 | 6.29% |
| Sep 13, 2021 | $174.31 | $175.00 | $150.30 | $169.53 | 2.74% |
| Sep 12, 2021 | $179.05 | $181.75 | $170.15 | $174.29 | 2.66% |
| Sep 11, 2021 | $179.60 | $193.51 | $175.14 | $179.04 | 0.31% |
| Sep 10, 2021 | $187.89 | $197.41 | $167.82 | $179.60 | 4.41% |
| Sep 9, 2021 | $191.02 | $216.00 | $180.70 | $187.90 | 1.63% |
| Sep 8, 2021 | $173.49 | $198.00 | $146.50 | $191.02 | 10.10% |
| Sep 7, 2021 | $164.19 | $195.48 | $128.01 | $173.46 | 5.65% |
| Sep 6, 2021 | $141.98 | $166.13 | $136.92 | $164.22 | 15.66% |
| Sep 5, 2021 | $138.88 | $144.99 | $134.74 | $142.00 | 2.25% |
| Sep 4, 2021 | $146.36 | $150.60 | $135.73 | $138.88 | 5.11% |
| Sep 3, 2021 | $128.20 | $148.99 | $128.12 | $146.40 | 14.20% |
| Sep 2, 2021 | $110.71 | $131.96 | $109.18 | $128.23 | 15.83% |
| Sep 1, 2021 | $108.27 | $119.72 | $105.89 | $110.71 | 2.25% |
| Aug 31, 2021 | $110.26 | $130.11 | $103.06 | $108.27 | 1.80% |
| Aug 30, 2021 | $94.23 | $116.84 | $93.58 | $110.25 | 17.00% |
| Aug 29, 2021 | $96.17 | $97.82 | $90.30 | $94.23 | 2.02% |
| Aug 28, 2021 | $87.98 | $97.82 | $85.59 | $96.22 | 9.37% |
| Aug 27, 2021 | $74.92 | $88.92 | $72.55 | $87.98 | 17.43% |
| Aug 26, 2021 | $71.9820 | $78.30 | $66.20 | $74.92 | 4.08% |
| Aug 25, 2021 | $70.5190 | $72.83 | $66.03 | $71.9730 | 2.06% |
| Aug 24, 2021 | $75.6470 | $79.45 | $68.50 | $70.5270 | 6.77% |
| Aug 23, 2021 | $72.7510 | $76.81 | $71.5450 | $75.6230 | 3.95% |
| Aug 22, 2021 | $73.8520 | $77.60 | $71.2440 | $72.7750 | 1.46% |
| Aug 21, 2021 | $78.6840 | $82.00 | $72.60 | $73.8010 | 6.21% |
| Aug 20, 2021 | $72.80 | $80.00 | $70.8730 | $78.6430 | 8.03% |
| Aug 19, 2021 | $72.6590 | $75.4360 | $68.24 | $72.7640 | 0.14% |
| Aug 18, 2021 | $64.1350 | $80.50 | $59.7220 | $72.6630 | 13.30% |
| Aug 17, 2021 | $62.0420 | $75.1550 | $58.8220 | $64.1230 | 3.35% |
| Aug 16, 2021 | $53.5150 | $69.1320 | $52.2690 | $62.0160 | 15.89% |
| Aug 15, 2021 | $44.1240 | $54.80 | $43.3610 | $53.5310 | 21.32% |
| Aug 14, 2021 | $44.8590 | $44.8740 | $42.7270 | $44.14 | 1.60% |
| Aug 13, 2021 | $41.1050 | $44.9110 | $40.6680 | $44.83 | 9.06% |
| Aug 12, 2021 | $41.6190 | $43.4010 | $39.3160 | $41.1020 | 1.24% |
| Aug 11, 2021 | $40.6390 | $43.7290 | $40.6050 | $41.6210 | 2.42% |
| Aug 10, 2021 | $38.6460 | $41.6780 | $38.1830 | $40.64 | 5.16% |
| Aug 9, 2021 | $37.6530 | $39.9990 | $36.3510 | $38.6460 | 2.64% |
| Aug 8, 2021 | $39.4540 | $39.5490 | $36.8960 | $37.65 | 4.57% |
| Aug 7, 2021 | $39.5020 | $40.50 | $37.5020 | $39.4690 | 0.08% |
| Aug 6, 2021 | $37.3540 | $40.40 | $35.6110 | $39.5250 | 5.81% |
| Aug 5, 2021 | $35.7570 | $38.2670 | $35.50 | $37.3530 | 4.46% |
| Aug 4, 2021 | $34.0940 | $36.6580 | $33.2360 | $35.76 | 4.89% |
| Aug 3, 2021 | $33.1770 | $35.90 | $32.3270 | $34.1050 | 2.80% |
| Aug 2, 2021 | $34.1780 | $35.95 | $33.00 | $33.1670 | 2.96% |
| Aug 1, 2021 | $36.7420 | $36.8220 | $33.1650 | $34.1650 | 7.01% |
| Jul 31, 2021 | $32.3540 | $37.0040 | $31.6530 | $36.7440 | 13.57% |
| Jul 30, 2021 | $31.2380 | $33.0840 | $29.91 | $32.3540 | 3.57% |
| Jul 29, 2021 | $27.8910 | $31.8880 | $27.3190 | $31.2350 | 11.99% |
| Jul 28, 2021 | $28.1190 | $28.76 | $27.3540 | $27.8750 | 0.87% |
| Jul 27, 2021 | $28.1830 | $28.95 | $26.8930 | $28.1030 | 0.28% |
| Jul 26, 2021 | $28.2470 | $31.1150 | $27.83 | $28.1840 | 0.22% |
| Jul 25, 2021 | $28.6260 | $28.8980 | $26.50 | $28.2480 | 1.32% |
| Jul 24, 2021 | $28.53 | $29.5480 | $28.0130 | $28.6160 | 0.30% |
| Jul 23, 2021 | $27.70 | $28.7130 | $26.3850 | $28.5160 | 2.95% |
| Jul 22, 2021 | $26.7060 | $28.17 | $25.91 | $27.6990 | 3.72% |
| Jul 21, 2021 | $23.4840 | $27.4610 | $22.80 | $26.70 | 13.69% |
| Jul 20, 2021 | $24.5240 | $24.9820 | $22.10 | $23.4740 | 4.28% |
| Jul 19, 2021 | $26.6790 | $26.71 | $23.9750 | $24.5090 | 8.13% |
| Jul 18, 2021 | $26.7890 | $27.7560 | $26.2330 | $26.6730 | 0.43% |
| Jul 17, 2021 | $26.2690 | $27.8360 | $25.9790 | $26.8020 | 2.03% |
| Jul 16, 2021 | $28.5620 | $29.4780 | $26.1960 | $26.2710 | 8.02% |
| Jul 15, 2021 | $31.3650 | $31.4850 | $27.9750 | $28.5450 | 8.99% |
| Jul 14, 2021 | $29.1540 | $31.50 | $27.3630 | $31.3650 | 7.58% |
| Jul 13, 2021 | $30.77 | $31.0960 | $28.81 | $29.1360 | 5.31% |
| Jul 12, 2021 | $32.1730 | $32.6960 | $30.0110 | $30.77 | 4.36% |
| Jul 11, 2021 | $31.7160 | $32.5680 | $31.30 | $32.1820 | 1.47% |
| Jul 10, 2021 | $33.3150 | $34.2150 | $31.0250 | $31.6930 | 4.87% |
| Jul 9, 2021 | $33.1340 | $34.46 | $31.9760 | $33.3150 | 0.55% |
| Jul 8, 2021 | $36.6670 | $36.9340 | $32.6540 | $33.1420 | 9.61% |
| Jul 7, 2021 | $34.2210 | $38.10 | $33.82 | $36.6730 | 7.17% |
| Jul 6, 2021 | $32.9080 | $35.0410 | $32.8830 | $34.2260 | 4.01% |
| Jul 5, 2021 | $34.2780 | $34.49 | $32.37 | $32.9080 | 4.00% |
| Jul 4, 2021 | $34.4970 | $35.5310 | $33.5330 | $34.28 | 0.63% |
| Jul 3, 2021 | $34.0010 | $35.4060 | $33.2170 | $34.4980 | 1.46% |
| Jul 2, 2021 | $33.27 | $34.2170 | $31.3670 | $34.00 | 2.19% |
| Jul 1, 2021 | $35.51 | $35.5670 | $32.17 | $33.2710 | 6.31% |
| Jun 30, 2021 | $33.9740 | $36.00 | $31.5550 | $35.51 | 4.52% |
| Jun 29, 2021 | $33.0180 | $35.8370 | $32.6650 | $33.97 | 2.88% |
| Jun 28, 2021 | $31.8830 | $34.34 | $30.9610 | $33.0010 | 3.51% |
| Jun 27, 2021 | $29.6910 | $31.95 | $29.1860 | $31.8970 | 7.43% |
| Jun 26, 2021 | $28.6190 | $30.1810 | $26.6590 | $29.6980 | 3.77% |
| Jun 25, 2021 | $31.1440 | $32.9890 | $27.9490 | $28.6410 | 8.04% |
| Jun 24, 2021 | $30.8350 | $33.00 | $28.4810 | $31.1410 | 0.99% |
| Jun 23, 2021 | $26.9570 | $32.90 | $25.6260 | $30.8370 | 14.39% |
| Jun 22, 2021 | $26.5970 | $28.8130 | $20.1870 | $26.9580 | 1.36% |
| Jun 21, 2021 | $35.2480 | $35.4990 | $25.9250 | $26.59 | 24.56% |
| Jun 20, 2021 | $35.1950 | $35.9490 | $31.30 | $35.2570 | 0.18% |
| Jun 19, 2021 | $36.8020 | $37.3180 | $34.9010 | $35.19 | 4.38% |
| Jun 18, 2021 | $39.2590 | $39.5020 | $34.8980 | $36.82 | 6.21% |
| Jun 17, 2021 | $39.73 | $41.2640 | $38.2110 | $39.2650 | 1.17% |
| Jun 16, 2021 | $39.5130 | $41.75 | $37.4550 | $39.7280 | 0.54% |
| Jun 15, 2021 | $39.70 | $41.7410 | $39.1540 | $39.5360 | 0.41% |
| Jun 14, 2021 | $38.7130 | $40.5610 | $36.6270 | $39.6940 | 2.53% |
| Jun 13, 2021 | $36.4920 | $39.4420 | $34.72 | $38.7060 | 6.07% |
| Jun 12, 2021 | $36.1310 | $37.64 | $34.10 | $36.4760 | 0.95% |
| Jun 11, 2021 | $41.0910 | $41.3760 | $35.0740 | $36.1570 | 12.01% |
| Jun 10, 2021 | $42.0320 | $43.0970 | $39.4590 | $41.1050 | 2.21% |
| Jun 9, 2021 | $41.2450 | $44.00 | $39.2910 | $42.0320 | 1.91% |
| Jun 8, 2021 | $38.20 | $42.5960 | $33.60 | $41.2450 | 7.97% |
| Jun 7, 2021 | $42.20 | $44.20 | $37.80 | $38.2350 | 9.40% |
| Jun 6, 2021 | $39.6630 | $43.40 | $38.9120 | $42.2050 | 6.41% |
| Jun 5, 2021 | $37.3560 | $42.7870 | $36.9820 | $39.6330 | 6.10% |
| Jun 4, 2021 | $39.5990 | $39.7370 | $34.1870 | $37.3380 | 5.71% |
| Jun 3, 2021 | $33.9940 | $41.5230 | $33.7360 | $39.6020 | 16.50% |
| Jun 2, 2021 | $30.9310 | $35.1290 | $30.4020 | $33.9940 | 9.90% |
| Jun 1, 2021 | $32.7590 | $33.2850 | $29.8520 | $30.9380 | 5.56% |
| May 31, 2021 | $28.5730 | $33.0140 | $27.4890 | $32.75 | 14.62% |
| May 30, 2021 | $27.4070 | $29.7810 | $25.5860 | $28.5880 | 4.31% |
| May 29, 2021 | $28.9930 | $30.0660 | $25.70 | $27.3880 | 5.54% |
| May 28, 2021 | $33.7610 | $34.5510 | $28.00 | $28.9890 | 14.13% |
| May 27, 2021 | $35.4270 | $35.5940 | $30.9760 | $33.7470 | 4.74% |
| May 26, 2021 | $29.9850 | $37.25 | $28.8580 | $35.43 | 18.16% |
| May 25, 2021 | $31.42 | $33.1950 | $25.9150 | $29.9730 | 4.61% |
| May 24, 2021 | $24.53 | $32.19 | $24.4960 | $31.4160 | 28.07% |
| May 23, 2021 | $31.2220 | $32.40 | $19.1170 | $24.5360 | 21.41% |
| May 22, 2021 | $38.9250 | $40.00 | $31.1340 | $31.2220 | 19.79% |
| May 21, 2021 | $44.3670 | $47.70 | $33.6730 | $38.9250 | 12.27% |
| May 20, 2021 | $34.9870 | $53.00 | $32.00 | $44.42 | 26.96% |
| May 19, 2021 | $55.9690 | $57.6910 | $26.50 | $34.9880 | 37.49% |
| May 18, 2021 | $46.7470 | $58.38 | $46.0510 | $55.9770 | 19.74% |
| May 17, 2021 | $46.85 | $51.9850 | $43.01 | $46.7080 | 0.30% |
| May 16, 2021 | $43.4620 | $52.60 | $41.6020 | $46.85 | 7.80% |
| May 15, 2021 | $42.6970 | $45.50 | $39.3050 | $43.4860 | 1.85% |
| May 14, 2021 | $41.0510 | $44.8970 | $39.9010 | $42.70 | 4.02% |
| May 13, 2021 | $43.3940 | $45.5010 | $37.43 | $41.0490 | 5.40% |
| May 12, 2021 | $44.5790 | $49.2430 | $42.18 | $43.7090 | 1.95% |
| May 11, 2021 | $42.8680 | $45.18 | $39.70 | $44.5380 | 3.90% |
| May 10, 2021 | $44.33 | $45.89 | $39.00 | $42.8540 | 3.33% |
| May 9, 2021 | $45.6320 | $47.15 | $42.60 | $44.33 | 2.85% |
| May 8, 2021 | $43.1540 | $46.65 | $42.2750 | $45.6120 | 5.70% |
| May 7, 2021 | $43.4960 | $46.2430 | $41.42 | $43.1820 | 0.72% |
| May 6, 2021 | $44.9650 | $44.98 | $42.55 | $43.4960 | 3.27% |
| May 5, 2021 | $42.6360 | $46.00 | $42.3050 | $44.98 | 5.50% |
| May 4, 2021 | $45.9350 | $47.81 | $42.26 | $42.6360 | 7.18% |
| May 3, 2021 | $46.9260 | $49.00 | $44.7740 | $45.9120 | 2.16% |
| May 2, 2021 | $49.6460 | $49.99 | $45.9040 | $46.8970 | 5.54% |
| May 1, 2021 | $42.7860 | $49.88 | $42.0010 | $49.67 | 16.09% |
| Apr 30, 2021 | $42.4520 | $44.3130 | $41.21 | $42.7860 | 0.79% |
| Apr 29, 2021 | $44.8310 | $46.2330 | $40.9060 | $42.4840 | 5.24% |
| Apr 28, 2021 | $43.1470 | $46.9620 | $40.5160 | $44.8330 | 3.91% |
| Apr 27, 2021 | $43.8840 | $46.6060 | $42.50 | $43.1470 | 1.68% |
| Apr 26, 2021 | $47.3950 | $48.4990 | $43.2670 | $43.8780 | 7.42% |
| Apr 25, 2021 | $40.8525 | $48.6440 | $40.5720 | $47.4050 | 16.04% |
| Apr 24, 2021 | $37.3018 | $43.6397 | $34.5861 | $40.8401 | 9.49% |
| Apr 23, 2021 | $38.8718 | $41.74 | $31.4936 | $37.3893 | 3.81% |
| Apr 22, 2021 | $32.5965 | $41.1587 | $31.4586 | $38.90 | 19.34% |
| Apr 21, 2021 | $31.6939 | $35.1801 | $30.1101 | $32.5534 | 2.71% |
| Apr 20, 2021 | $31.5303 | $32.80 | $28.81 | $31.7028 | 0.55% |
| Apr 19, 2021 | $32.3324 | $36.0950 | $29.8066 | $31.4711 | 2.66% |
| Apr 18, 2021 | $24.8517 | $32.99 | $21.10 | $32.3358 | 30.12% |
| Apr 17, 2021 | $25.2926 | $26.7914 | $24.8181 | $24.85 | 1.75% |
| Apr 16, 2021 | $27.7946 | $28.2571 | $24.8547 | $25.2996 | 8.98% |
| Apr 15, 2021 | $26.4182 | $28.20 | $25.4479 | $27.7816 | 5.16% |
| Apr 14, 2021 | $27.4571 | $27.5613 | $24.70 | $26.4067 | 3.83% |
| Apr 13, 2021 | $28.5266 | $28.8162 | $26.2616 | $27.4507 | 3.77% |
| Apr 12, 2021 | $27.8598 | $29.9295 | $26.8049 | $28.5424 | 2.45% |
| Apr 11, 2021 | $26.7993 | $28.6490 | $25.5131 | $27.8517 | 3.93% |
| Apr 10, 2021 | $27.6194 | $28.2948 | $25.9017 | $26.8021 | 2.96% |
| Apr 9, 2021 | $26.9261 | $29.00 | $26.7097 | $27.6172 | 2.57% |
| Apr 8, 2021 | $26.5370 | $27.9951 | $25.6431 | $26.9384 | 1.51% |
| Apr 7, 2021 | $25.0548 | $27.5203 | $22.9078 | $26.5385 | 5.92% |
| Apr 6, 2021 | $22.9876 | $25.30 | $21.7554 | $25.0548 | 8.99% |
| Apr 5, 2021 | $23.7755 | $24.78 | $22.7664 | $22.9717 | 3.38% |
| Apr 4, 2021 | $22.4672 | $25.5309 | $21.9867 | $23.7755 | 5.82% |
| Apr 3, 2021 | $19.7513 | $23.8476 | $19.7228 | $22.50 | 13.92% |
| Apr 2, 2021 | $19.0443 | $19.8003 | $18.3450 | $19.7501 | 3.71% |
| Apr 1, 2021 | $19.3818 | $20.3583 | $18.7433 | $19.0443 | 1.74% |
| Mar 31, 2021 | $19.0645 | $19.8154 | $18.00 | $19.3861 | 1.69% |
| Mar 30, 2021 | $18.9504 | $20.87 | $18.9105 | $19.0685 | 0.62% |
| Mar 29, 2021 | $18.0645 | $19.00 | $17.6439 | $18.9504 | 4.90% |
| Mar 28, 2021 | $16.4516 | $19.38 | $16.3049 | $18.0645 | 9.80% |
| Mar 27, 2021 | $14.7751 | $16.80 | $14.7173 | $16.4589 | 11.40% |
| Mar 26, 2021 | $12.9789 | $14.7921 | $12.3043 | $14.7664 | 13.77% |
| Mar 25, 2021 | $13.5844 | $13.7329 | $12.47 | $12.9787 | 4.46% |
| Mar 24, 2021 | $14.1433 | $15.3719 | $13.5842 | $13.5973 | 3.86% |
| Mar 23, 2021 | $14.7962 | $15.2270 | $14.0146 | $14.1552 | 4.33% |
| Mar 22, 2021 | $14.3372 | $16.59 | $14.1697 | $14.7964 | 3.20% |
| Mar 21, 2021 | $14.1788 | $14.3636 | $13.6380 | $14.3372 | 1.12% |
| Mar 20, 2021 | $14.1588 | $14.9793 | $14.09 | $14.1894 | 0.22% |
| Mar 19, 2021 | $14.2153 | $14.4883 | $13.8554 | $14.1552 | 0.42% |
| Mar 18, 2021 | $14.1987 | $14.75 | $13.9570 | $14.2040 | 0.04% |
| Mar 17, 2021 | $13.6379 | $14.2685 | $13.0326 | $14.2018 | 4.13% |
| Mar 16, 2021 | $14.1586 | $14.2933 | $13.1389 | $13.6392 | 3.67% |
| Mar 15, 2021 | $14.4610 | $14.8214 | $13.6179 | $14.1577 | 2.10% |
| Mar 14, 2021 | $15.2902 | $15.3760 | $14.3399 | $14.4605 | 5.43% |
| Mar 13, 2021 | $14.5532 | $15.4072 | $13.8439 | $15.3033 | 5.15% |
| Mar 12, 2021 | $16.0519 | $16.50 | $14.0803 | $14.5597 | 9.30% |
| Mar 11, 2021 | $14.2011 | $16.3222 | $13.67 | $16.0310 | 12.89% |
| Mar 10, 2021 | $14.85 | $15.2118 | $14.0525 | $14.2048 | 4.34% |
| Mar 9, 2021 | $13.6080 | $14.9921 | $13.1985 | $14.8390 | 9.05% |
| Mar 8, 2021 | $13.8174 | $13.9060 | $12.9960 | $13.6028 | 1.55% |
| Mar 7, 2021 | $13.0443 | $14.0140 | $12.7049 | $13.8174 | 5.93% |
| Mar 6, 2021 | $12.5507 | $13.31 | $11.90 | $13.0421 | 3.92% |
| Mar 5, 2021 | $13.0649 | $13.0992 | $12.1251 | $12.5382 | 4.03% |
| Mar 4, 2021 | $14.0936 | $14.2737 | $12.7360 | $13.0508 | 7.40% |
| Mar 3, 2021 | $13.9546 | $14.7380 | $13.7018 | $14.0742 | 0.86% |
| Mar 2, 2021 | $14.9989 | $15.25 | $13.3544 | $13.9438 | 7.03% |
| Mar 1, 2021 | $13.08 | $15.5469 | $13.0102 | $14.9855 | 14.57% |
| Feb 28, 2021 | $13.1853 | $13.7739 | $11.4170 | $13.0887 | 0.73% |
| Feb 27, 2021 | $13.5864 | $14.8359 | $13.01 | $13.1916 | 2.91% |
| Feb 26, 2021 | $13.8565 | $15.5083 | $13.10 | $13.5962 | 1.88% |
| Feb 25, 2021 | $17.1745 | $17.69 | $13.6579 | $13.8442 | 19.39% |
| Feb 24, 2021 | $15.2389 | $18.2052 | $14.7917 | $17.1691 | 12.67% |
| Feb 23, 2021 | $14.4176 | $15.8888 | $11.47 | $15.2244 | 5.60% |
| Feb 22, 2021 | $11.0738 | $14.80 | $9.10 | $14.4191 | 30.21% |
| Feb 21, 2021 | $9.9849 | $11.6707 | $9.8101 | $11.0753 | 10.92% |
| Feb 20, 2021 | $11.4845 | $11.8327 | $9.7540 | $9.9869 | 13.04% |
| Feb 19, 2021 | $8.9880 | $11.85 | $8.5257 | $11.4912 | 27.85% |
| Feb 18, 2021 | $8.2412 | $9.32 | $8.23 | $8.9771 | 8.93% |
| Feb 17, 2021 | $8.3035 | $8.45 | $7.5182 | $8.2357 | 0.82% |
| Feb 16, 2021 | $8.8660 | $9.00 | $7.9601 | $8.3002 | 6.38% |
| Feb 15, 2021 | $8.7234 | $9.38 | $7.70 | $8.8516 | 1.47% |
| Feb 14, 2021 | $8.7448 | $9.23 | $8.5293 | $8.7158 | 0.33% |
| Feb 13, 2021 | $9.2007 | $9.5117 | $8.6580 | $8.7441 | 4.96% |
| Feb 12, 2021 | $9.2058 | $9.93 | $9.0353 | $9.20 | 0.06% |
| Feb 11, 2021 | $9.0897 | $9.7425 | $8.72 | $9.2004 | 1.22% |
| Feb 10, 2021 | $7.8005 | $9.09 | $7.26 | $9.09 | 16.53% |
| Feb 9, 2021 | $7.8651 | $8.4945 | $7.55 | $7.8005 | 0.82% |
| Feb 8, 2021 | $6.6931 | $8.0780 | $6.4554 | $7.8550 | 17.36% |
| Feb 7, 2021 | $6.1219 | $6.8807 | $5.75 | $6.6976 | 9.40% |
| Feb 6, 2021 | $6.7001 | $6.8181 | $5.70 | $6.1225 | 8.62% |
| Feb 5, 2021 | $6.4181 | $7.1438 | $6.4086 | $6.7005 | 4.40% |
| Feb 4, 2021 | $5.7339 | $6.5426 | $5.5676 | $6.4085 | 11.77% |
| Feb 3, 2021 | $5.2430 | $5.7830 | $5.0513 | $5.7311 | 9.31% |
| Feb 2, 2021 | $4.6148 | $5.4026 | $4.4632 | $5.2331 | 13.40% |
| Feb 1, 2021 | $4.2568 | $4.6170 | $4.1075 | $4.6148 | 8.41% |
| Jan 31, 2021 | $4.2280 | $4.8050 | $4.1540 | $4.2525 | 0.58% |
| Jan 30, 2021 | $3.8301 | $4.3179 | $3.7667 | $4.2280 | 10.39% |
| Jan 29, 2021 | $3.8092 | $3.9120 | $3.60 | $3.8293 | 0.53% |
| Jan 28, 2021 | $3.6640 | $3.96 | $3.60 | $3.81 | 3.98% |
| Jan 27, 2021 | $4.0418 | $4.0422 | $3.5114 | $3.6750 | 9.08% |
| Jan 26, 2021 | $3.7036 | $4.0970 | $3.6478 | $4.0410 | 9.11% |
| Jan 25, 2021 | $3.6287 | $3.9928 | $3.4398 | $3.7038 | 2.07% |
| Jan 24, 2021 | $3.5018 | $3.79 | $3.4781 | $3.6278 | 3.60% |
| Jan 23, 2021 | $3.3302 | $3.60 | $3.3056 | $3.5079 | 5.34% |
| Jan 22, 2021 | $2.9893 | $3.4992 | $2.5295 | $3.3352 | 11.57% |
| Jan 21, 2021 | $3.7199 | $3.7411 | $2.9717 | $2.9899 | 19.62% |
| Jan 20, 2021 | $3.6288 | $3.7413 | $3.34 | $3.7166 | 2.42% |
| Jan 19, 2021 | $3.7873 | $4.0498 | $3.60 | $3.6287 | 4.19% |
| Jan 18, 2021 | $3.8243 | $4.17 | $3.6167 | $3.7868 | 0.98% |
| Jan 17, 2021 | $3.4251 | $3.9876 | $3.30 | $3.8268 | 11.73% |
| Jan 16, 2021 | $3.2479 | $3.7081 | $3.2463 | $3.4247 | 5.44% |
| Jan 15, 2021 | $3.2921 | $3.4489 | $2.9618 | $3.2475 | 1.35% |
| Jan 14, 2021 | $3.5243 | $3.5955 | $3.1814 | $3.2921 | 6.59% |
| Jan 13, 2021 | $3.6354 | $3.6370 | $3.2633 | $3.5242 | 3.06% |
| Jan 12, 2021 | $3.1016 | $3.88 | $3.0580 | $3.6354 | 17.21% |
| Jan 11, 2021 | $3.4455 | $3.5282 | $2.5795 | $3.1016 | 9.98% |
| Jan 10, 2021 | $3.3734 | $3.7517 | $3.1556 | $3.4490 | 2.24% |
| Jan 9, 2021 | $3.2120 | $3.6998 | $2.93 | $3.3829 | 5.32% |
| Jan 8, 2021 | $2.3655 | $3.80 | $2.1750 | $3.2214 | 36.18% |
| Jan 7, 2021 | $1.9404 | $2.65 | $1.9214 | $2.3635 | 21.80% |
| Jan 6, 2021 | $2.1636 | $2.1890 | $1.9017 | $1.9414 | 10.27% |
| Jan 5, 2021 | $2.4911 | $2.5093 | $2.0621 | $2.1636 | 13.15% |
| Jan 4, 2021 | $2.1789 | $2.4989 | $1.86 | $2.4909 | 14.32% |
| Jan 3, 2021 | $1.7998 | $2.38 | $1.7973 | $2.1779 | 21.01% |
| Jan 2, 2021 | $1.8421 | $2.00 | $1.7116 | $1.7999 | 2.29% |
| Jan 1, 2021 | $1.5088 | $1.86 | $1.4990 | $1.8421 | 22.09% |
About Solana historical data
This page lists daily Solana (SOL) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Solana live price · SOL to USD converter